Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240719C00003000 | 2024-04-29 9:38AM EDT | 3.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 15 | 9 | 0.00% |
| PLTR240719C00004000 | 2024-04-04 1:12PM EDT | 4.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PLTR240719C00005000 | 2024-03-05 3:54PM EDT | 5.00 | 18.70 | 17.45 | 17.70 | 0.00 | - | 3 | 5 | 0.00% |
| PLTR240719C00006000 | 2024-04-02 2:28PM EDT | 6.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PLTR240719C00007000 | 2024-04-25 10:48AM EDT | 7.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PLTR240719C00008000 | 2024-03-14 3:08PM EDT | 8.00 | 16.36 | 14.60 | 14.95 | 0.00 | - | 3 | 34 | 125.78% |
| PLTR240719C00009000 | 2024-04-25 10:48AM EDT | 9.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| PLTR240719C00010000 | 2024-04-29 11:18AM EDT | 10.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 0.00% |
| PLTR240719C00011000 | 2024-04-17 9:31AM EDT | 11.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| PLTR240719C00012000 | 2024-04-15 12:46PM EDT | 12.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| PLTR240719C00013000 | 2024-04-26 2:01PM EDT | 13.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 31 | 88 | 0.00% |
| PLTR240719C00014000 | 2024-04-17 12:22PM EDT | 14.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 5 | 144 | 0.00% |
| PLTR240719C00015000 | 2024-04-29 1:06PM EDT | 15.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 30 | 520 | 0.00% |
| PLTR240719C00016000 | 2024-04-29 11:20AM EDT | 16.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 9 | 1,442 | 0.00% |
| PLTR240719C00017000 | 2024-04-26 12:47PM EDT | 17.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 991 | 0.00% |
| PLTR240719C00018000 | 2024-04-29 11:54AM EDT | 18.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,043 | 0.00% |
| PLTR240719C00019000 | 2024-04-26 1:36PM EDT | 19.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 716 | 0.00% |
| PLTR240719C00020000 | 2024-04-29 3:57PM EDT | 20.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 249 | 13,883 | 0.00% |
| PLTR240719C00021000 | 2024-04-29 2:55PM EDT | 21.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 155 | 4,038 | 0.00% |
| PLTR240719C00022000 | 2024-04-29 3:58PM EDT | 22.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 96 | 3,096 | 0.00% |
| PLTR240719C00023000 | 2024-04-29 3:55PM EDT | 23.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 877 | 3,832 | 0.78% |
| PLTR240719C00024000 | 2024-04-29 3:06PM EDT | 24.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 660 | 3,633 | 3.13% |
| PLTR240719C00025000 | 2024-04-29 3:59PM EDT | 25.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 732 | 7,177 | 6.25% |
| PLTR240719C00026000 | 2024-04-29 3:38PM EDT | 26.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 83 | 3,541 | 6.25% |
| PLTR240719C00027000 | 2024-04-29 3:55PM EDT | 27.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 154 | 9,204 | 12.50% |
| PLTR240719C00028000 | 2024-04-29 3:50PM EDT | 28.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 93 | 3,075 | 12.50% |
| PLTR240719C00029000 | 2024-04-29 11:48AM EDT | 29.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 71 | 1,369 | 12.50% |
| PLTR240719C00030000 | 2024-04-29 3:11PM EDT | 30.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 202 | 5,806 | 12.50% |
| PLTR240719C00031000 | 2024-04-29 3:57PM EDT | 31.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 38 | 2,784 | 12.50% |
| PLTR240719C00032000 | 2024-04-29 1:18PM EDT | 32.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 93 | 4,308 | 12.50% |
| PLTR240719C00033000 | 2024-04-29 1:45PM EDT | 33.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 52 | 5,894 | 25.00% |
| PLTR240719C00034000 | 2024-04-29 10:10AM EDT | 34.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 50 | 2,100 | 25.00% |
| PLTR240719C00035000 | 2024-04-29 10:01AM EDT | 35.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 3,361 | 25.00% |
| PLTR240719C00036000 | 2024-04-29 2:39PM EDT | 36.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 3,594 | 25.00% |
| PLTR240719C00037000 | 2024-04-24 1:14PM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 297 | 25.00% |
| PLTR240719C00038000 | 2024-04-26 10:27AM EDT | 38.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 730 | 25.00% |
| PLTR240719C00039000 | 2024-04-22 12:45PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 688 | 25.00% |
| PLTR240719C00040000 | 2024-04-29 3:23PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 414 | 12,515 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240719P00004000 | 2024-01-31 11:33AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| PLTR240719P00005000 | 2024-02-06 11:02AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 125.00% |
| PLTR240719P00006000 | 2024-03-18 9:30AM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 50.00% |
| PLTR240719P00007000 | 2024-04-15 9:37AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 50.00% |
| PLTR240719P00008000 | 2024-03-19 2:21PM EDT | 8.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 118 | 92.19% |
| PLTR240719P00009000 | 2024-04-01 9:32AM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| PLTR240719P00010000 | 2024-04-26 1:27PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 465 | 50.00% |
| PLTR240719P00011000 | 2024-04-26 1:36PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 50.00% |
| PLTR240719P00012000 | 2024-04-24 12:47PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 25.00% |
| PLTR240719P00013000 | 2024-04-26 3:47PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 425 | 25.00% |
| PLTR240719P00014000 | 2024-04-29 11:32AM EDT | 14.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 25.00% |
| PLTR240719P00015000 | 2024-04-29 2:58PM EDT | 15.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 52 | 7,434 | 25.00% |
| PLTR240719P00016000 | 2024-04-29 2:15PM EDT | 16.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 70 | 2,558 | 25.00% |
| PLTR240719P00017000 | 2024-04-29 9:30AM EDT | 17.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 1,278 | 12.50% |
| PLTR240719P00018000 | 2024-04-29 3:07PM EDT | 18.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 359 | 7,940 | 12.50% |
| PLTR240719P00019000 | 2024-04-29 3:07PM EDT | 19.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 165 | 7,978 | 12.50% |
| PLTR240719P00020000 | 2024-04-29 3:29PM EDT | 20.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 122 | 9,154 | 6.25% |
| PLTR240719P00021000 | 2024-04-29 3:49PM EDT | 21.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 21 | 3,383 | 6.25% |
| PLTR240719P00022000 | 2024-04-29 3:07PM EDT | 22.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 204 | 1,627 | 3.13% |
| PLTR240719P00023000 | 2024-04-29 11:46AM EDT | 23.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 49 | 10,353 | 0.00% |
| PLTR240719P00024000 | 2024-04-29 2:39PM EDT | 24.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 85 | 2,274 | 0.00% |
| PLTR240719P00025000 | 2024-04-29 11:05AM EDT | 25.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 2,895 | 0.00% |
| PLTR240719P00026000 | 2024-04-29 11:44AM EDT | 26.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 13 | 1,117 | 0.00% |
| PLTR240719P00027000 | 2024-04-18 12:34PM EDT | 27.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 557 | 0.00% |
| PLTR240719P00028000 | 2024-04-24 9:38AM EDT | 28.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 0.00% |
| PLTR240719P00029000 | 2024-04-29 11:17AM EDT | 29.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 497 | 0.00% |
| PLTR240719P00030000 | 2024-04-11 9:33AM EDT | 30.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 0.00% |
| PLTR240719P00031000 | 2024-04-09 9:44AM EDT | 31.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 98 | 102 | 0.00% |
| PLTR240719P00032000 | 2024-04-10 9:49AM EDT | 32.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 0.00% |
| PLTR240719P00033000 | 2024-04-11 2:35PM EDT | 33.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 17 | 48 | 0.00% |
| PLTR240719P00034000 | 2024-04-18 9:35AM EDT | 34.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| PLTR240719P00035000 | 2024-04-23 9:47AM EDT | 35.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 5 | 731 | 0.00% |
| PLTR240719P00036000 | 2024-04-05 11:19AM EDT | 36.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| PLTR240719P00037000 | 2024-03-28 2:56PM EDT | 37.00 | 14.00 | 14.35 | 14.65 | 0.00 | - | 1 | 1 | 71.58% |
| PLTR240719P00038000 | 2024-02-15 10:53AM EDT | 38.00 | 13.30 | 14.15 | 14.75 | 0.00 | - | 15 | 15 | 0.00% |
| PLTR240719P00039000 | 2024-03-08 12:14PM EDT | 39.00 | 13.15 | 15.75 | 16.30 | 0.00 | - | 2 | 2 | 63.67% |
| PLTR240719P00040000 | 2024-03-21 12:06PM EDT | 40.00 | 15.25 | 19.30 | 19.70 | 0.00 | - | 1 | 0 | 145.56% |
© 2024 Yahoo. All rights reserved.